Elemental Altus Royalties Corp. (ELE.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
As of 01:48PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 17,600 |
| May 01, 2024 | 1.1800 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 16,300 |
| Apr 30, 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 4,300 |
| Apr 29, 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 6,700 |
| Apr 26, 2024 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 22,800 |
| Apr 25, 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 500 |
| Apr 24, 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 31,600 |
| Apr 23, 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 70,500 |
| Apr 22, 2024 | 1.2000 | 1.2200 | 1.1500 | 1.1600 | 1.1600 | 38,700 |
| Apr 19, 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 64,600 |
| Apr 18, 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 22,100 |
| Apr 17, 2024 | 1.2200 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 22,900 |
| Apr 16, 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 63,400 |
| Apr 15, 2024 | 1.2200 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 48,900 |
| Apr 12, 2024 | 1.2000 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 48,200 |
| Apr 11, 2024 | 1.1900 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 38,100 |
| Apr 10, 2024 | 1.2100 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 35,300 |
| Apr 09, 2024 | 1.1900 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 78,000 |
| Apr 08, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 96,900 |
| Apr 05, 2024 | 1.1800 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 101,600 |
| Apr 04, 2024 | 1.1600 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 31,700 |
| Apr 03, 2024 | 1.1900 | 1.2300 | 1.1600 | 1.1800 | 1.1800 | 50,200 |
| Apr 02, 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 23,900 |
| Apr 01, 2024 | 1.1600 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 17,000 |
| Mar 28, 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 27,400 |
| Mar 27, 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 11,200 |
| Mar 26, 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 16,500 |
| Mar 25, 2024 | 1.1900 | 1.1900 | 1.1100 | 1.1200 | 1.1200 | 49,900 |
| Mar 22, 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 10,300 |
| Mar 21, 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 8,300 |
| Mar 20, 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 16,000 |
| Mar 19, 2024 | 1.1600 | 1.1700 | 1.1100 | 1.1200 | 1.1200 | 34,700 |
| Mar 18, 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 3,800 |
| Mar 15, 2024 | 1.1600 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 74,500 |
| Mar 14, 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 9,800 |
| Mar 13, 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 31,700 |
| Mar 12, 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 11,000 |
| Mar 11, 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 18,000 |
| Mar 08, 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 7,400 |
| Mar 07, 2024 | 1.1200 | 1.1600 | 1.0200 | 1.1100 | 1.1100 | 2,501,500 |
| Mar 06, 2024 | 1.0600 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 46,000 |
| Mar 05, 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 24,800 |
| Mar 04, 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 40,200 |
| Mar 01, 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 27,200 |
| Feb 29, 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 28,000 |
| Feb 28, 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 20,200 |
| Feb 27, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 71,500 |
| Feb 26, 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 70,800 |
| Feb 23, 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 18,500 |
| Feb 22, 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 39,300 |
| Feb 21, 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 11,000 |
| Feb 20, 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 13,700 |
| Feb 16, 2024 | 1.0600 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 31,900 |
| Feb 15, 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 39,800 |
| Feb 14, 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 7,600 |
| Feb 13, 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 31,600 |
| Feb 12, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 24,800 |
| Feb 09, 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 10,900 |
| Feb 08, 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 1,000 |
| Feb 07, 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 5,000 |
| Feb 06, 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 69,800 |
| Feb 05, 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 17,300 |
| Feb 02, 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 6,800 |
| Feb 01, 2024 | 1.0800 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 15,300 |
| Jan 31, 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 7,200 |
| Jan 30, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 18,800 |
| Jan 29, 2024 | 1.0900 | 1.0900 | 1.0000 | 1.0600 | 1.0600 | 44,700 |
| Jan 26, 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 7,600 |
| Jan 25, 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 36,800 |
| Jan 24, 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 8,400 |
| Jan 23, 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0900 | 1.0900 | 107,600 |
| Jan 22, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1,000 |
| Jan 19, 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 23,100 |
| Jan 18, 2024 | 1.0700 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 20,900 |
| Jan 17, 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 19,600 |
| Jan 16, 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 28,600 |
| Jan 15, 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 7,400 |
| Jan 12, 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 47,400 |
| Jan 11, 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 20,700 |
| Jan 10, 2024 | 1.0700 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 21,800 |
| Jan 09, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 4,000 |
| Jan 08, 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 19,900 |
| Jan 05, 2024 | 1.0600 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 34,900 |
| Jan 04, 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 95,200 |
| Jan 03, 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 10,000 |
| Jan 02, 2024 | 1.0800 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 44,400 |
| Dec 29, 2023 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 9,600 |
| Dec 28, 2023 | 1.0600 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 31,000 |
| Dec 27, 2023 | 1.0600 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 49,500 |
| Dec 22, 2023 | 1.0700 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 137,500 |
| Dec 21, 2023 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 61,500 |
| Dec 20, 2023 | 1.0950 | 1.0950 | 1.0700 | 1.0700 | 1.0700 | 61,600 |
| Dec 19, 2023 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 81,800 |
| Dec 18, 2023 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 9,400 |
| Dec 15, 2023 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 7,700 |
| Dec 14, 2023 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 2,100 |
| Dec 13, 2023 | 1.0800 | 1.1600 | 1.0800 | 1.1400 | 1.1400 | 52,600 |
| Dec 12, 2023 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 12,700 |
| Dec 11, 2023 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 10,400 |
| Dec 08, 2023 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 6,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.